PT Mitra Investindo Tbk (IDX:MITI)
Indonesia · Delayed Price · Currency is IDR 270.00
-22.00 (-7.53%)
Sep 22, 2026, 3:20 PM WIB
PT Mitra Investindo Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 296.00 | 298.00 | 266.00 | 268.00 | - | -8.22% | 5,931,100 |
| Sep 21, 2026 | 294.00 | 310.00 | 290.00 | 292.00 | 292.00 | - | 8,172,400 |
| Sep 18, 2026 | 282.00 | 324.00 | 280.00 | 292.00 | 292.00 | 5.04% | 35,064,200 |
| Sep 17, 2026 | 288.00 | 294.00 | 274.00 | 278.00 | 278.00 | -3.47% | 9,226,800 |
| Sep 16, 2026 | 258.00 | 308.00 | 240.00 | 288.00 | 288.00 | 12.50% | 69,789,400 |
| Sep 15, 2026 | 264.00 | 264.00 | 246.00 | 256.00 | 256.00 | -3.03% | 8,335,900 |
| Sep 14, 2026 | 298.00 | 302.00 | 244.00 | 264.00 | 264.00 | -7.69% | 50,915,600 |
| Sep 11, 2026 | 240.00 | 286.00 | 232.00 | 286.00 | 286.00 | 24.35% | 78,123,400 |
| Sep 10, 2026 | 228.00 | 244.00 | 218.00 | 230.00 | 230.00 | 4.55% | 7,384,500 |
| Sep 9, 2026 | 226.00 | 228.00 | 220.00 | 220.00 | 220.00 | -1.79% | 1,863,600 |
| Sep 8, 2026 | 228.00 | 228.00 | 222.00 | 224.00 | 224.00 | -0.88% | 1,317,400 |
| Sep 7, 2026 | 230.00 | 230.00 | 218.00 | 226.00 | 226.00 | - | 5,015,600 |
| Sep 4, 2026 | 226.00 | 230.00 | 222.00 | 226.00 | 226.00 | - | 1,538,100 |
| Sep 3, 2026 | 230.00 | 232.00 | 220.00 | 226.00 | 226.00 | -1.74% | 4,084,800 |
| Sep 2, 2026 | 244.00 | 244.00 | 224.00 | 230.00 | 230.00 | -4.96% | 6,246,700 |
| Sep 1, 2026 | 250.00 | 254.00 | 240.00 | 242.00 | 242.00 | -0.82% | 3,509,200 |
| Aug 31, 2026 | 242.00 | 252.00 | 238.00 | 244.00 | 244.00 | 1.67% | 4,791,000 |
| Aug 28, 2026 | 252.00 | 254.00 | 236.00 | 240.00 | 240.00 | -4.00% | 6,974,100 |
| Aug 27, 2026 | 220.00 | 264.00 | 210.00 | 250.00 | 250.00 | 13.64% | 27,288,500 |
| Aug 26, 2026 | 212.00 | 242.00 | 202.00 | 220.00 | 220.00 | 8.91% | 22,590,100 |
| Aug 24, 2026 | 206.00 | 208.00 | 198.00 | 202.00 | 202.00 | 1.00% | 1,779,400 |
| Aug 21, 2026 | 212.00 | 214.00 | 198.00 | 200.00 | 200.00 | -4.76% | 2,912,500 |
| Aug 20, 2026 | 208.00 | 212.00 | 204.00 | 210.00 | 210.00 | 0.96% | 2,028,100 |
| Aug 19, 2026 | 200.00 | 212.00 | 200.00 | 208.00 | 208.00 | 4.00% | 2,738,800 |
| Aug 18, 2026 | 191.00 | 206.00 | 190.00 | 200.00 | 200.00 | 4.71% | 2,441,900 |
| Aug 14, 2026 | 191.00 | 192.00 | 187.00 | 191.00 | 191.00 | - | 755,100 |
| Aug 13, 2026 | 195.00 | 196.00 | 185.00 | 191.00 | 191.00 | -1.04% | 1,581,600 |
| Aug 12, 2026 | 188.00 | 198.00 | 187.00 | 193.00 | 193.00 | 1.58% | 1,506,500 |
| Aug 11, 2026 | 199.00 | 200.00 | 188.00 | 190.00 | 190.00 | -3.06% | 2,743,600 |
| Aug 10, 2026 | 214.00 | 214.00 | 196.00 | 196.00 | 196.00 | -5.77% | 3,639,500 |
| Aug 7, 2026 | 216.00 | 228.00 | 206.00 | 208.00 | 208.00 | -1.89% | 6,072,300 |
| Aug 6, 2026 | 212.00 | 218.00 | 204.00 | 212.00 | 212.00 | 0.95% | 4,101,500 |
| Aug 5, 2026 | 218.00 | 226.00 | 202.00 | 210.00 | 210.00 | -3.67% | 5,584,900 |
| Aug 4, 2026 | 236.00 | 256.00 | 202.00 | 218.00 | 218.00 | - | 34,303,000 |
| Aug 3, 2026 | 162.00 | 218.00 | 162.00 | 218.00 | 218.00 | 34.57% | 36,139,400 |
| Jul 31, 2026 | 161.00 | 165.00 | 157.00 | 162.00 | 162.00 | 0.62% | 3,120,700 |
| Jul 30, 2026 | 158.00 | 163.00 | 154.00 | 161.00 | 161.00 | 2.55% | 3,439,500 |
| Jul 29, 2026 | 166.00 | 166.00 | 153.00 | 157.00 | 157.00 | -3.68% | 3,433,200 |
| Jul 28, 2026 | 165.00 | 169.00 | 163.00 | 163.00 | 163.00 | -1.21% | 1,271,700 |
| Jul 27, 2026 | 167.00 | 169.00 | 162.00 | 165.00 | 165.00 | - | 619,500 |
| Jul 24, 2026 | 167.00 | 167.00 | 161.00 | 165.00 | 165.00 | -0.60% | 1,325,100 |
| Jul 23, 2026 | 169.00 | 170.00 | 162.00 | 166.00 | 166.00 | -1.19% | 6,971,000 |
| Jul 22, 2026 | 173.00 | 179.00 | 163.00 | 168.00 | 168.00 | -2.33% | 9,383,200 |
| Jul 21, 2026 | 175.00 | 178.00 | 160.00 | 172.00 | 172.00 | -1.15% | 3,034,800 |
| Jul 20, 2026 | 176.00 | 178.00 | 173.00 | 174.00 | 174.00 | -1.69% | 936,300 |
| Jul 17, 2026 | 178.00 | 181.00 | 173.00 | 177.00 | 177.00 | - | 1,024,300 |
| Jul 16, 2026 | 173.00 | 197.00 | 169.00 | 177.00 | 177.00 | 2.31% | 1,446,700 |
| Jul 15, 2026 | 173.00 | 182.00 | 173.00 | 173.00 | 173.00 | - | 573,600 |
| Jul 14, 2026 | 176.00 | 178.00 | 167.00 | 173.00 | 173.00 | -1.70% | 1,353,100 |
| Jul 13, 2026 | 178.00 | 183.00 | 174.00 | 176.00 | 176.00 | -0.56% | 1,398,300 |